83,080€
5,14%
Echtzeit-Aktienkurs Shake Shack Inc.
Bid:
Ask:
Aktienkurse zur Shake Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 78,83 | 84,05 | 78,78 | 83,21 | 6,05% | 9,00 |
| 05.02.2026 | 80,03 | 82,22 | 78,19 | 78,46 | -2,06% | - |
| 04.02.2026 | 79,37 | 81,10 | 78,37 | 80,11 | 1,01% | 175,00 |
| 03.02.2026 | 78,89 | 81,50 | 77,86 | 79,31 | 1,29% | 124,00 |
| 02.02.2026 | 74,07 | 79,88 | 73,97 | 78,30 | 4,40% | 50,00 |
| 30.01.2026 | 73,31 | 75,33 | 72,96 | 75,00 | 1,94% | 52,00 |
| 29.01.2026 | 73,30 | 74,94 | 72,45 | 73,57 | -0,66% | 10,00 |
| 28.01.2026 | 72,77 | 76,09 | 72,62 | 74,06 | 1,12% | 15,00 |
| 27.01.2026 | 76,20 | 76,60 | 73,12 | 73,24 | -4,14% | 89,00 |
| 26.01.2026 | 77,70 | 78,00 | 74,51 | 76,40 | -0,60% | 553,00 |
| 23.01.2026 | 78,87 | 79,20 | 76,40 | 76,86 | -2,31% | 28,00 |
| 22.01.2026 | 81,20 | 82,53 | 78,64 | 78,68 | -3,35% | 1,00 |
| 21.01.2026 | 82,96 | 83,17 | 79,67 | 81,41 | -1,74% | 109,00 |
| 20.01.2026 | 83,71 | 85,17 | 81,76 | 82,85 | -1,87% | 412,00 |
| 19.01.2026 | 84,57 | 84,73 | 84,39 | 84,43 | -1,49% | - |
| 16.01.2026 | 86,93 | 87,76 | 85,29 | 85,71 | -2,08% | 597,00 |
| 15.01.2026 | 85,80 | 88,72 | 85,04 | 87,53 | 2,08% | 182,00 |
| 14.01.2026 | 84,34 | 85,75 | 83,20 | 85,75 | 1,70% | - |
| 13.01.2026 | 82,88 | 85,51 | 82,74 | 84,32 | 2,21% | 416,00 |
| 12.01.2026 | 79,61 | 84,47 | 75,92 | 82,50 | 3,24% | 69,00 |
| 09.01.2026 | 78,80 | 80,01 | 76,83 | 79,91 | 1,42% | - |
| 08.01.2026 | 77,30 | 80,84 | 77,12 | 78,79 | 1,49% | 109,00 |
| 07.01.2026 | 77,22 | 79,06 | 76,67 | 77,63 | 1,15% | 834,00 |
| 06.01.2026 | 71,16 | 78,09 | 71,04 | 76,75 | 6,23% | 25,00 |
| 05.01.2026 | 71,55 | 72,87 | 71,32 | 72,25 | 1,60% | 2,00 |
| 02.01.2026 | 69,09 | 71,45 | 68,84 | 71,11 | 2,30% | 172,00 |
| 30.12.2025 | 69,51 | 69,54 | 69,49 | 69,51 | -0,13% | - |
| 29.12.2025 | 71,15 | 71,19 | 68,44 | 69,60 | -3,27% | 144,00 |
| 23.12.2025 | 70,90 | 72,35 | 69,83 | 71,95 | 1,31% | 30,00 |
| 22.12.2025 | 73,20 | 73,27 | 70,20 | 71,02 | -3,11% | 5,00 |
| 19.12.2025 | 73,52 | 74,25 | 72,74 | 73,30 | -0,22% | 33,00 |
| 18.12.2025 | 70,76 | 75,14 | 70,74 | 73,46 | 5,12% | 30,00 |
| 17.12.2025 | 69,74 | 70,90 | 69,26 | 69,88 | 0,40% | - |
| 16.12.2025 | 71,00 | 71,46 | 68,78 | 69,60 | -2,74% | 25,00 |
| 15.12.2025 | 71,09 | 72,38 | 69,85 | 71,56 | 1,47% | 95,00 |
| 12.12.2025 | 68,21 | 72,88 | 67,84 | 70,52 | 4,10% | 2,00 |
| 11.12.2025 | 65,71 | 67,93 | 65,58 | 67,74 | 2,51% | 169,00 |
| 10.12.2025 | 68,09 | 68,76 | 65,71 | 66,08 | -3,01% | 171,00 |
| 09.12.2025 | 66,92 | 70,75 | 66,81 | 68,13 | 1,67% | - |
| 08.12.2025 | 66,94 | 68,64 | 66,57 | 67,01 | 0,40% | - |
| 05.12.2025 | 68,76 | 69,00 | 65,87 | 66,74 | -3,40% | 141,00 |
| 04.12.2025 | 71,49 | 71,83 | 68,95 | 69,09 | -3,42% | 3,00 |
| 03.12.2025 | 72,90 | 73,27 | 71,39 | 71,54 | -2,63% | - |
| 02.12.2025 | 74,11 | 75,11 | 73,16 | 73,47 | -1,04% | 9,00 |
| 01.12.2025 | 75,11 | 75,93 | 74,01 | 74,24 | -1,93% | 3,00 |
| 28.11.2025 | 76,52 | 77,08 | 75,69 | 75,70 | -0,75% | - |
| 27.11.2025 | 76,30 | 76,62 | 76,27 | 76,27 | -1,05% | 7,00 |
| 26.11.2025 | 75,29 | 77,87 | 75,14 | 77,08 | 2,39% | 102,00 |
| 25.11.2025 | 75,08 | 77,33 | 73,65 | 75,28 | 0,60% | 187,00 |
| 24.11.2025 | 76,20 | 77,26 | 74,44 | 74,83 | 2,45% | 73,00 |
| 21.11.2025 | 72,74 | 73,16 | 72,50 | 73,04 | 0,77% | - |
| 20.11.2025 | 73,56 | 75,69 | 72,24 | 72,48 | -1,66% | 50,00 |
| 19.11.2025 | 74,43 | 75,40 | 72,79 | 73,70 | -0,93% | - |
| 18.11.2025 | 74,57 | 75,06 | 73,39 | 74,39 | -0,04% | 19,00 |
| 17.11.2025 | 78,04 | 78,77 | 74,29 | 74,42 | -4,89% | 52,00 |
| 14.11.2025 | 77,51 | 79,74 | 76,62 | 78,25 | 0,94% | 324,00 |
| 13.11.2025 | 81,06 | 81,45 | 77,46 | 77,52 | -4,14% | - |
| 12.11.2025 | 79,85 | 82,91 | 79,77 | 80,87 | 0,90% | 39,00 |
| 11.11.2025 | 81,32 | 81,48 | 78,44 | 80,15 | -1,34% | 10,00 |
| 10.11.2025 | 78,98 | 82,02 | 78,83 | 81,24 | 2,95% | 61,00 |
| 07.11.2025 | 79,81 | 80,02 | 76,99 | 78,91 | -1,47% | 211,00 |
| 06.11.2025 | 83,13 | 83,46 | 79,47 | 80,09 | -4,53% | 22,00 |
| 05.11.2025 | 82,31 | 84,06 | 80,60 | 83,89 | 1,81% | 12,00 |
| 04.11.2025 | 80,65 | 83,92 | 79,65 | 82,40 | 1,48% | - |
| 03.11.2025 | 83,63 | 84,89 | 81,11 | 81,20 | -2,73% | 93,00 |
| 31.10.2025 | 80,00 | 84,22 | 79,10 | 83,48 | 5,10% | 217,00 |
| 30.10.2025 | 76,02 | 84,76 | 74,61 | 79,43 | 3,05% | 138,00 |
| 29.10.2025 | 78,43 | 79,17 | 76,94 | 77,08 | -2,39% | 10,00 |
| 28.10.2025 | 80,05 | 80,36 | 78,76 | 78,97 | -1,39% | 150,00 |
| 27.10.2025 | 79,49 | 81,42 | 79,19 | 80,08 | 0,95% | - |
| 24.10.2025 | 78,91 | 79,96 | 78,50 | 79,33 | 0,95% | 1,00 |
| 23.10.2025 | 78,35 | 79,12 | 76,41 | 78,58 | -0,52% | 21,00 |
| 22.10.2025 | 80,61 | 80,96 | 78,70 | 78,99 | -1,80% | 1,00 |
| 21.10.2025 | 79,57 | 80,68 | 78,87 | 80,44 | 1,16% | 26,00 |
| 20.10.2025 | 79,54 | 81,07 | 78,23 | 79,52 | 0,39% | 110,00 |
| 17.10.2025 | 79,21 | 80,87 | 78,36 | 79,21 | 0,55% | 252,00 |
| 16.10.2025 | 79,08 | 79,38 | 78,48 | 78,78 | -0,47% | - |
| 15.10.2025 | 81,05 | 82,67 | 79,15 | 79,15 | -2,24% | 4,00 |
| 14.10.2025 | 78,54 | 81,05 | 77,77 | 80,96 | 2,52% | - |
| 13.10.2025 | 75,75 | 79,22 | 75,61 | 78,97 | 5,08% | 98,00 |
| 10.10.2025 | 78,77 | 79,02 | 75,08 | 75,15 | -4,60% | 186,00 |
| 09.10.2025 | 79,35 | 79,95 | 78,34 | 78,77 | -1,23% | 1,00 |
| 08.10.2025 | 80,03 | 80,35 | 79,47 | 79,75 | 0,09% | - |
| 07.10.2025 | 81,62 | 82,30 | 79,28 | 79,68 | -2,45% | 247,00 |
| 06.10.2025 | 82,65 | 83,20 | 79,03 | 81,68 | -1,03% | 116,00 |
| 03.10.2025 | 80,81 | 82,76 | 79,88 | 82,53 | 3,03% | 15,00 |
| 02.10.2025 | 78,07 | 80,13 | 77,39 | 80,10 | 2,52% | 51,00 |
| 01.10.2025 | 79,25 | 79,82 | 77,57 | 78,13 | -2,09% | 78,00 |
| 30.09.2025 | 80,57 | 80,71 | 78,61 | 79,80 | -1,10% | - |
| 29.09.2025 | 78,95 | 81,65 | 78,60 | 80,69 | 2,40% | 126,00 |
| 26.09.2025 | 80,71 | 81,21 | 78,80 | 78,80 | -2,40% | 1.154,00 |
| 25.09.2025 | 81,18 | 81,81 | 79,74 | 80,74 | -0,66% | 146,00 |
| 24.09.2025 | 83,18 | 84,54 | 81,12 | 81,28 | -2,53% | - |
| 23.09.2025 | 85,13 | 85,52 | 83,09 | 83,39 | -2,08% | 5,00 |
| 22.09.2025 | 84,75 | 85,83 | 83,82 | 85,16 | 0,69% | 157,00 |
| 19.09.2025 | 84,05 | 84,75 | 83,08 | 84,58 | 0,52% | 42,00 |
| 18.09.2025 | 84,15 | 85,32 | 82,41 | 84,14 | 0,31% | 250,00 |
| 17.09.2025 | 83,51 | 85,36 | 83,44 | 83,88 | 0,46% | - |
| 16.09.2025 | 85,95 | 85,95 | 82,98 | 83,50 | -3,12% | 242,00 |
| 15.09.2025 | 85,99 | 86,82 | 85,70 | 86,19 | 0,45% | - |